Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.50 | 20.79 | 19.37 | 20.40 | 1,055,900 | -0.23(-1.11%) |
Feb 27, 2020 | 20.90 | 21.42 | 20.06 | 20.63 | 1,629,563 | -1.04(-4.80%) |
Feb 26, 2020 | 21.85 | 22.50 | 21.60 | 21.67 | 605,489 | -0.18(-0.82%) |
Feb 25, 2020 | 22.09 | 22.49 | 21.57 | 21.85 | 1,068,316 | +0.05(+0.23%) |
Feb 24, 2020 | 21.27 | 22.20 | 20.91 | 21.80 | 1,129,326 | -1.20(-5.24%) |
Feb 21, 2020 | 24.15 | 24.15 | 22.70 | 23.00 | 1,250,300 | -1.46(-5.99%) |
Feb 20, 2020 | 25.19 | 25.30 | 23.95 | 24.47 | 1,249,918 | -0.17(-0.69%) |
Feb 19, 2020 | 23.91 | 25.35 | 23.85 | 24.64 | 1,542,464 | +1.13(+4.81%) |
Feb 18, 2020 | 23.26 | 23.84 | 23.15 | 23.51 | 552,314 | +0.19(+0.81%) |
Feb 14, 2020 | 24.11 | 24.28 | 23.16 | 23.32 | 531,200 | -0.60(-2.51%) |
Feb 13, 2020 | 23.86 | 24.10 | 22.58 | 23.92 | 1,683,439 | -0.21(-0.87%) |
Feb 12, 2020 | 23.05 | 24.42 | 22.86 | 24.13 | 2,052,781 | +1.29(+5.65%) |
Feb 11, 2020 | 21.61 | 22.88 | 21.49 | 22.84 | 1,067,906 | +1.47(+6.88%) |
Feb 10, 2020 | 21.10 | 21.52 | 20.98 | 21.37 | 350,866 | +0.15(+0.71%) |
Feb 07, 2020 | 21.75 | 21.81 | 20.86 | 21.22 | 663,100 | -0.63(-2.88%) |
Feb 06, 2020 | 21.85 | 22.44 | 21.80 | 21.85 | 679,897 | +0.19(+0.88%) |
Feb 05, 2020 | 21.75 | 22.10 | 21.21 | 21.66 | 813,663 | +0.36(+1.69%) |
Feb 04, 2020 | 21.00 | 21.52 | 20.98 | 21.30 | 897,862 | +0.68(+3.30%) |
Feb 03, 2020 | 20.05 | 20.82 | 20.03 | 20.62 | 621,362 | +0.57(+2.84%) |
Jan 31, 2020 | 20.35 | 20.36 | 19.89 | 20.05 | 485,700 | -0.45(-2.20%) |
Jan 30, 2020 | 20.34 | 20.53 | 20.15 | 20.50 | 243,712 | +0.00(+0.00%) |
Jan 29, 2020 | 20.84 | 20.91 | 20.37 | 20.50 | 385,079 | -0.22(-1.06%) |
Jan 28, 2020 | 20.34 | 20.94 | 20.22 | 20.72 | 537,903 | +0.51(+2.52%) |
Jan 27, 2020 | 20.33 | 20.53 | 20.10 | 20.21 | 583,822 | -0.87(-4.13%) |
Jan 24, 2020 | 21.41 | 21.43 | 20.87 | 21.08 | 726,900 | -0.31(-1.45%) |
Jan 23, 2020 | 21.65 | 21.65 | 21.05 | 21.39 | 652,515 | -0.38(-1.75%) |
Jan 22, 2020 | 22.23 | 22.23 | 21.64 | 21.77 | 653,754 | -0.24(-1.09%) |
Jan 21, 2020 | 22.30 | 22.34 | 21.47 | 22.01 | 883,745 | -0.39(-1.76%) |
Jan 17, 2020 | 23.05 | 23.07 | 21.97 | 22.41 | 1,326,700 | -0.61(-2.67%) |
Jan 16, 2020 | 23.43 | 23.74 | 22.87 | 23.02 | 759,565 | -0.26(-1.12%) |
Jan 15, 2020 | 23.39 | 23.45 | 22.90 | 23.28 | 759,764 | -0.17(-0.72%) |
Jan 14, 2020 | 23.00 | 23.75 | 22.76 | 23.45 | 931,985 | +0.39(+1.69%) |
Jan 13, 2020 | 22.63 | 23.30 | 22.60 | 23.06 | 696,536 | +0.51(+2.26%) |
Jan 10, 2020 | 23.00 | 23.00 | 22.47 | 22.55 | 445,100 | -0.34(-1.49%) |
Jan 09, 2020 | 22.61 | 23.38 | 22.61 | 22.89 | 788,846 | +0.32(+1.42%) |
Jan 08, 2020 | 22.37 | 22.71 | 22.11 | 22.57 | 709,828 | +0.21(+0.96%) |
Jan 07, 2020 | 22.29 | 22.60 | 22.22 | 22.36 | 596,917 | +0.04(+0.16%) |
Jan 06, 2020 | 21.31 | 22.33 | 21.10 | 22.32 | 937,979 | +0.52(+2.39%) |
Jan 03, 2020 | 22.19 | 22.44 | 21.59 | 21.80 | 809,600 | -0.72(-3.20%) |
Jan 02, 2020 | 22.36 | 22.54 | 22.04 | 22.52 | 643,337 | +0.42(+1.90%) |
Dec 31, 2019 | 21.83 | 22.18 | 21.74 | 22.10 | 344,800 | +0.24(+1.10%) |
Dec 30, 2019 | 21.71 | 21.93 | 21.21 | 21.86 | 661,993 | +0.07(+0.32%) |
Dec 27, 2019 | 22.32 | 22.32 | 21.67 | 21.79 | 519,300 | -0.53(-2.37%) |
Dec 26, 2019 | 22.20 | 22.61 | 22.06 | 22.32 | 519,342 | +0.17(+0.77%) |
Dec 24, 2019 | 21.84 | 22.19 | 21.67 | 22.15 | 364,000 | +0.34(+1.56%) |
Dec 23, 2019 | 21.20 | 21.83 | 21.01 | 21.81 | 752,010 | +0.66(+3.12%) |
Dec 20, 2019 | 20.65 | 21.17 | 20.51 | 21.15 | 1,136,200 | +0.55(+2.67%) |
Dec 19, 2019 | 20.68 | 20.85 | 20.30 | 20.60 | 1,104,427 | +0.00(+0.00%) |
Dec 18, 2019 | 21.31 | 21.31 | 20.32 | 20.60 | 913,182 | -0.73(-3.42%) |
Dec 17, 2019 | 20.71 | 21.40 | 20.66 | 21.33 | 1,181,005 | +0.63(+3.04%) |
Dec 16, 2019 | 20.46 | 20.74 | 20.33 | 20.70 | 563,845 | +0.39(+1.92%) |
Dec 13, 2019 | 20.25 | 20.57 | 19.85 | 20.31 | 1,151,700 | +0.06(+0.30%) |
Dec 12, 2019 | 19.95 | 20.27 | 19.90 | 20.25 | 1,011,901 | +0.44(+2.22%) |
Dec 11, 2019 | 19.31 | 20.05 | 19.31 | 19.81 | 1,223,997 | +0.50(+2.59%) |
Dec 10, 2019 | 18.93 | 19.44 | 18.88 | 19.31 | 1,118,562 | +0.26(+1.36%) |
Dec 09, 2019 | 19.01 | 19.36 | 18.52 | 19.05 | 1,932,611 | +0.70(+3.81%) |
Dec 06, 2019 | 18.12 | 18.45 | 17.97 | 18.35 | 854,300 | +0.41(+2.29%) |
Dec 05, 2019 | 17.45 | 18.25 | 17.45 | 17.94 | 1,547,899 | +0.52(+2.99%) |
Dec 04, 2019 | 16.70 | 17.51 | 16.66 | 17.42 | 1,197,831 | +0.68(+4.06%) |
Dec 03, 2019 | 16.19 | 16.81 | 16.01 | 16.74 | 1,260,902 | +0.33(+2.01%) |